Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Martin Marietta Materials (NY:MLM)

541.56 +7.10 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	539.04	546.73	536.71	541.56	356,752	+7.10(+1.33%)
May 07, 2025	537.49	543.70	533.20	534.46	363,893	-0.54(-0.10%)
May 06, 2025	533.58	542.59	530.86	535.00	323,165	-7.19(-1.33%)
May 05, 2025	535.80	546.05	533.69	542.19	465,878	+6.39(+1.19%)
May 02, 2025	530.13	539.76	527.73	535.80	386,424	+12.92(+2.47%)
May 01, 2025	527.99	536.12	522.86	522.88	489,581	-1.10(-0.21%)
Apr 30, 2025	496.06	525.99	490.31	523.98	943,551	+19.12(+3.79%)
Apr 29, 2025	503.57	508.80	495.98	504.86	491,630	+1.96(+0.39%)
Apr 28, 2025	504.00	505.96	497.06	502.90	359,952	-1.54(-0.31%)
Apr 25, 2025	506.90	509.50	503.00	504.44	328,164	-4.81(-0.94%)
Apr 24, 2025	497.74	511.08	495.82	509.25	324,147	+10.91(+2.19%)
Apr 23, 2025	500.10	507.06	495.91	498.34	324,892	+7.34(+1.49%)
Apr 22, 2025	494.66	494.66	484.96	491.00	701,529	+5.93(+1.22%)
Apr 21, 2025	491.14	491.27	478.86	485.07	433,948	-9.17(-1.86%)
Apr 17, 2025	489.82	498.69	488.27	494.24	251,487	+3.17(+0.65%)
Apr 16, 2025	494.40	498.64	485.14	491.07	316,177	-7.98(-1.60%)
Apr 15, 2025	504.50	507.94	497.72	499.05	326,547	-3.88(-0.77%)
Apr 14, 2025	494.56	505.32	488.71	502.93	522,511	+11.24(+2.29%)
Apr 11, 2025	478.46	497.88	472.96	491.69	627,116	+16.42(+3.45%)
Apr 10, 2025	473.00	480.52	462.80	475.27	439,852	-6.36(-1.32%)
Apr 09, 2025	446.66	487.90	441.94	481.63	757,825	+29.12(+6.44%)
Apr 08, 2025	473.30	473.30	442.89	452.51	636,194	-7.31(-1.59%)
Apr 07, 2025	457.83	476.80	444.90	459.82	936,106	-10.88(-2.31%)
Apr 04, 2025	480.27	483.51	464.37	470.70	890,152	-14.27(-2.94%)
Apr 03, 2025	475.49	486.16	470.55	484.97	561,132	-7.50(-1.52%)
Apr 02, 2025	478.90	496.07	478.90	492.47	340,679	+7.91(+1.63%)
Apr 01, 2025	474.73	485.37	469.11	484.56	483,449	+6.43(+1.34%)
Mar 31, 2025	474.19	480.67	468.84	478.13	568,283	+0.13(+0.03%)
Mar 28, 2025	482.53	483.62	473.10	478.00	551,618	-6.30(-1.30%)
Mar 27, 2025	480.99	487.23	474.35	484.30	325,576	+1.43(+0.30%)
Mar 26, 2025	488.41	492.81	482.05	482.87	286,845	-5.43(-1.11%)
Mar 25, 2025	488.55	490.96	482.05	488.30	361,079	-2.39(-0.49%)
Mar 24, 2025	483.71	492.52	479.87	490.69	448,873	+13.66(+2.86%)
Mar 21, 2025	480.10	481.82	472.31	477.03	857,526	-6.75(-1.40%)
Mar 20, 2025	485.67	493.76	483.53	483.78	464,758	-6.42(-1.31%)
Mar 19, 2025	485.93	493.88	482.44	490.20	528,925	+2.01(+0.41%)
Mar 18, 2025	486.45	492.56	483.67	488.19	602,369	-0.54(-0.11%)
Mar 17, 2025	475.10	491.64	475.10	488.73	706,702	+11.28(+2.36%)
Mar 14, 2025	470.11	478.82	465.00	477.45	786,833	+12.39(+2.66%)
Mar 13, 2025	461.90	470.21	460.60	465.06	973,115	+0.40(+0.09%)
Mar 12, 2025	466.15	469.50	463.09	464.66	688,796	+0.25(+0.05%)
Mar 11, 2025	464.22	469.21	458.90	464.41	655,447	-3.72(-0.79%)
Mar 10, 2025	455.59	469.89	454.78	468.13	1,378,385	+7.74(+1.68%)
Mar 07, 2025	473.17	474.15	448.50	460.39	983,192	-15.52(-3.26%)
Mar 06, 2025	475.61	481.36	472.35	475.91	936,725	-1.72(-0.36%)
Mar 05, 2025	468.17	478.70	466.23	477.63	864,294	+15.71(+3.40%)
Mar 04, 2025	465.96	470.62	451.08	461.92	1,103,199	-7.88(-1.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Martin Marietta Materials (NY:MLM)

Historical Prices